| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2016 | CNY | 6.6947 | 6.6947 | 6.5685 | 6.6046 | 6.6046 | -0.09 (-1.35%) | 4,945,273 |
| 13 Sep 2016 | CNY | 6.6827 | 6.7248 | 6.6647 | 6.6947 | 6.6947 | +0.012 (+0.18%) | 2,830,545 |
| 12 Sep 2016 | CNY | 6.7308 | 6.7909 | 6.6466 | 6.6827 | 6.6827 | -0.126 (-1.85%) | 6,772,999 |
| 9 Sep 2016 | CNY | 6.875 | 6.887 | 6.8029 | 6.8089 | 6.8089 | -0.048 (-0.70%) | 3,505,815 |
| 8 Sep 2016 | CNY | 6.887 | 6.887 | 6.8029 | 6.857 | 6.857 | -0.018 (-0.26%) | 5,009,224 |
| 7 Sep 2016 | CNY | 6.7308 | 6.9411 | 6.7248 | 6.875 | 6.875 | +0.108 (+1.60%) | 10,832,090 |
| 6 Sep 2016 | CNY | 6.7548 | 6.7728 | 6.6466 | 6.7668 | 6.7668 | +0.036 (+0.53%) | 6,637,123 |
| 5 Sep 2016 | CNY | 6.7248 | 6.7728 | 6.7188 | 6.7308 | 6.7308 | +0.006 (+0.09%) | 2,692,679 |
| 2 Sep 2016 | CNY | 6.7548 | 6.7789 | 6.7067 | 6.7248 | 6.7248 | -0.024 (-0.36%) | 3,081,435 |
| 1 Sep 2016 | CNY | 6.7789 | 6.8269 | 6.7368 | 6.7488 | 6.7488 | -0.048 (-0.71%) | 3,965,233 |
| 31 Aug 2016 | CNY | 6.7668 | 6.8149 | 6.7308 | 6.7969 | 6.7969 | +0.024 (+0.36%) | 3,774,221 |
| 30 Aug 2016 | CNY | 6.7608 | 6.8089 | 6.7428 | 6.7728 | 6.7728 | +0.012 (+0.18%) | 3,906,364 |
| 29 Aug 2016 | CNY | 6.7608 | 6.7909 | 6.7248 | 6.7608 | 6.7608 | -0.006 (-0.09%) | 3,833,330 |
| 26 Aug 2016 | CNY | 6.7668 | 6.8149 | 6.7368 | 6.7668 | 6.7668 | +0.006 (+0.09%) | 3,632,443 |
| 25 Aug 2016 | CNY | 6.893 | 6.893 | 6.7007 | 6.7608 | 6.7608 | -0.126 (-1.83%) | 8,340,750 |
| 24 Aug 2016 | CNY | 6.887 | 6.9591 | 6.875 | 6.887 | 6.887 | 0.0 (0.0%) | 4,650,738 |
| 23 Aug 2016 | CNY | 6.851 | 6.9351 | 6.8029 | 6.887 | 6.887 | -0.012 (-0.17%) | 6,959,026 |
| 22 Aug 2016 | CNY | 6.9772 | 7.0192 | 6.887 | 6.899 | 6.899 | -0.078 (-1.12%) | 4,360,002 |
| 19 Aug 2016 | CNY | 7.0012 | 7.0192 | 6.9411 | 6.9772 | 6.9772 | -0.006 (-0.09%) | 4,190,497 |
| 18 Aug 2016 | CNY | 7.0733 | 7.0974 | 6.9411 | 6.9832 | 6.9832 | -0.102 (-1.44%) | 11,055,830 |
| 17 Aug 2016 | CNY | 7.0613 | 7.0974 | 6.9712 | 7.0853 | 7.0853 | +0.018 (+0.25%) | 11,383,091 |
| 16 Aug 2016 | CNY | 7.0853 | 7.1214 | 7.0613 | 7.0673 | 7.0673 | -0.024 (-0.34%) | 8,145,341 |
| 15 Aug 2016 | CNY | 6.9952 | 7.1274 | 6.9231 | 7.0914 | 7.0914 | +0.102 (+1.46%) | 11,572,567 |
| 12 Aug 2016 | CNY | 6.9591 | 7.0012 | 6.887 | 6.9892 | 6.9892 | +0.072 (+1.04%) | 3,439,676 |
| 11 Aug 2016 | CNY | 7.0072 | 7.0433 | 6.9111 | 6.9171 | 6.9171 | -0.078 (-1.12%) | 4,740,711 |
| 10 Aug 2016 | CNY | 7.0853 | 7.0853 | 6.9832 | 6.9952 | 6.9952 | -0.09 (-1.27%) | 5,683,318 |
| 9 Aug 2016 | CNY | 6.9712 | 7.1094 | 6.9411 | 7.0853 | 7.0853 | +0.072 (+1.03%) | 8,514,127 |
| 8 Aug 2016 | CNY | 6.8029 | 7.0373 | 6.7308 | 7.0132 | 7.0132 | +0.168 (+2.46%) | 10,619,321 |
| 5 Aug 2016 | CNY | 6.7849 | 6.881 | 6.7608 | 6.845 | 6.845 | +0.054 (+0.80%) | 5,692,226 |
| 4 Aug 2016 | CNY | 6.8029 | 6.8269 | 6.7308 | 6.7909 | 6.7909 | +0.006 (+0.09%) | 4,506,854 |
